AxoGen Inc (AXGN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
155.638 |
-0,06%
|
18,18
|
17,95
|
18,41
|
18,13
|
| 13/02/2025 |
174.481 |
1,97%
|
17,53
|
17,6071
|
18,14
|
18,14
|
| 12/02/2025 |
225.199 |
1,54%
|
17,53
|
16,66
|
17,93
|
17,79
|
| 11/02/2025 |
205.865 |
-1,13%
|
17,53
|
17,35
|
17,825
|
17,52
|
| 10/02/2025 |
180.187 |
-1,34%
|
17,87
|
17,53
|
18,00
|
17,72
|
| 07/02/2025 |
177.302 |
-2,02%
|
19,06
|
17,85
|
18,54
|
17,96
|
| 06/02/2025 |
243.904 |
-2,91%
|
19,06
|
18,325
|
19,1828
|
18,33
|
| 05/02/2025 |
245.193 |
4,20%
|
18,11
|
17,825
|
19,25
|
18,88
|
| 04/02/2025 |
341.895 |
0,89%
|
18,16
|
17,91
|
18,32
|
18,08
|
| 03/02/2025 |
240.491 |
-1,59%
|
18,16
|
17,83
|
18,53
|
17,92
|
| 31/01/2025 |
172.443 |
-0,33%
|
18,20
|
18,16
|
18,74
|
18,21
|
| 30/01/2025 |
181.728 |
-0,22%
|
18,28
|
18,20
|
18,74
|
18,27
|
| 29/01/2025 |
180.110 |
-0,54%
|
18,00
|
18,123
|
18,75
|
18,31
|
| 28/01/2025 |
354.584 |
2,68%
|
18,00
|
17,925
|
18,6338
|
18,41
|
| 27/01/2025 |
282.872 |
-1,16%
|
18,00
|
17,61
|
18,34
|
17,93
|
| 24/01/2025 |
328.741 |
-3,00%
|
19,03
|
17,83
|
18,71
|
18,14
|
| 23/01/2025 |
376.610 |
-1,01%
|
19,03
|
18,63
|
19,06
|
18,70
|
| 22/01/2025 |
332.852 |
-0,42%
|
19,03
|
18,52
|
19,03
|
18,89
|
| 21/01/2025 |
365.016 |
4,87%
|
18,40
|
18,23
|
19,00
|
18,97
|
| 20/01/2025 |
0 |
-1,85%
|
18,40
|
18,02
|
18,6751
|
18,09
|
| 17/01/2025 |
490.091 |
-1,85%
|
18,40
|
18,02
|
18,6751
|
18,09
|
| 16/01/2025 |
363.559 |
-1,60%
|
18,40
|
18,31
|
18,90
|
18,43
|
| 15/01/2025 |
492.928 |
2,69%
|
18,40
|
17,63
|
18,75
|
18,73
|
| 14/01/2025 |
577.601 |
-0,06%
|
18,40
|
17,29
|
18,43
|
18,24
|
| 13/01/2025 |
635.787 |
1,39%
|
17,79
|
17,17
|
18,4884
|
18,25
|
| 09/01/2025 |
194.155 |
1,97%
|
14,58
|
14,37
|
18,05
|
18,05
|
| 08/01/2025 |
192.185 |
3,88%
|
14,58
|
14,37
|
15,27
|
14,99
|
| 07/01/2025 |
334.526 |
0,96%
|
16,07
|
14,00
|
14,845
|
14,70
|
| 06/01/2025 |
654.352 |
-9,62%
|
16,07
|
14,1707
|
16,12
|
14,56
|
| 03/01/2025 |
508.536 |
-1,77%
|
16,66
|
15,05
|
16,60
|
16,11
|
| 02/01/2025 |
432.518 |
-0,49%
|
16,66
|
16,10
|
17,14
|
16,40
|
| 31/12/2024 |
0 |
-0,06%
|
16,50
|
16,085
|
16,7283
|
16,48
|
| 30/12/2024 |
227.200 |
-1,02%
|
16,56
|
15,80
|
16,66
|
16,48
|
| 27/12/2024 |
273.806 |
-0,42%
|
16,60
|
15,91
|
16,81
|
16,66
|
| 26/12/2024 |
313.812 |
2,89%
|
14,66
|
16,38
|
17,21
|
16,73
|
| 24/12/2024 |
0 |
-5,64%
|
14,66
|
16,13
|
17,09
|
16,26
|
| 23/12/2024 |
507.118 |
9,91%
|
14,66
|
15,64
|
17,21
|
17,19
|
| 20/12/2024 |
621.801 |
5,46%
|
14,66
|
14,54
|
15,89
|
15,64
|
| 19/12/2024 |
186.300 |
3,56%
|
14,49
|
14,01
|
14,89
|
14,85
|
| 18/12/2024 |
0 |
-2,71%
|
14,14
|
14,04
|
14,9299
|
14,34
|
| 17/12/2024 |
158.680 |
1,80%
|
14,14
|
14,27
|
14,80
|
14,74
|
| 16/12/2024 |
107.330 |
2,26%
|
14,14
|
14,09
|
14,62
|
14,48
|
| 13/12/2024 |
143.061 |
-1,74%
|
14,88
|
13,85
|
14,29
|
14,16
|
| 12/12/2024 |
86.858 |
-3,03%
|
14,88
|
14,40
|
15,00
|
14,41
|
| 11/12/2024 |
91.742 |
0,14%
|
14,97
|
14,79
|
15,03
|
14,86
|
| 10/12/2024 |
142.919 |
1,16%
|
14,74
|
14,36
|
15,10
|
14,84
|
| 09/12/2024 |
71.034 |
-1,61%
|
14,98
|
14,55
|
15,25
|
14,67
|
| 06/12/2024 |
119.384 |
1,64%
|
14,82
|
14,5818
|
14,98
|
14,91
|
| 05/12/2024 |
128.747 |
-1,08%
|
14,82
|
14,5152
|
14,92
|
14,67
|
| 04/12/2024 |
130.682 |
2,70%
|
14,36
|
14,30
|
14,86
|
14,83
|
| 03/12/2024 |
203.443 |
-0,82%
|
14,44
|
14,0145
|
14,64
|
14,44
|
| 02/12/2024 |
227.438 |
4,75%
|
14,00
|
13,87
|
14,59
|
14,56
|
| 29/11/2024 |
117.007 |
-5,40%
|
12,11
|
12,11
|
14,77
|
13,90
|
| 28/11/2024 |
152.196 |
3,38%
|
14,07
|
13,65
|
14,11
|
14,07
|
| 27/11/2024 |
149.111 |
3,38%
|
13,50
|
13,28
|
14,11
|
14,07
|
| 26/11/2024 |
158.498 |
1,04%
|
13,47
|
13,10
|
13,725
|
13,61
|
| 25/11/2024 |
332.443 |
0,98%
|
13,14
|
13,10
|
13,725
|
13,47
|
| 22/11/2024 |
156.201 |
1,83%
|
12,98
|
12,73
|
13,40
|
13,34
|
| 21/11/2024 |
122.700 |
1,55%
|
13,99
|
12,48
|
13,99
|
13,10
|
| 20/11/2024 |
169.499 |
1,18%
|
12,95
|
12,37
|
13,00
|
12,90
|
| 19/11/2024 |
214.954 |
-0,39%
|
12,70
|
12,37
|
13,01
|
12,75
|
| 18/11/2024 |
208.263 |
1,27%
|
12,615
|
12,48
|
13,01
|
12,80
|
| 15/11/2024 |
234.147 |
1,36%
|
12,38
|
12,1766
|
12,68
|
12,64
|
| 14/11/2024 |
287.838 |
-0,56%
|
12,00
|
12,00
|
13,38
|
12,47
|
| 13/11/2024 |
227.883 |
-5,50%
|
13,96
|
12,51
|
14,15
|
12,54
|
| 12/11/2024 |
281.267 |
-5,01%
|
12,81
|
12,81
|
14,17
|
13,27
|
| 11/11/2024 |
461.946 |
10,35%
|
12,67
|
12,67
|
14,17
|
13,97
|
| 08/11/2024 |
501.837 |
-4,60%
|
14,45
|
11,51
|
14,895
|
12,66
|
| 07/11/2024 |
857.623 |
-13,44%
|
15,56
|
11,51
|
15,76
|
13,27
|
| 06/11/2024 |
459.270 |
2,47%
|
15,54
|
13,95
|
15,76
|
15,33
|
| 05/11/2024 |
375.198 |
%
|
13,91
|
13,895
|
14,75
|
14,20
|
| 04/11/2024 |
370.361 |
%
|
13,91
|
13,895
|
14,75
|
14,20
|
| 01/11/2024 |
139.515 |
%
|
14,07
|
13,895
|
14,24
|
13,95
|
| 31/10/2024 |
294.750 |
%
|
14,38
|
13,84
|
14,565
|
14,65
|
| 30/10/2024 |
184.815 |
%
|
13,83
|
13,83
|
14,05
|
13,89
|
| 29/10/2024 |
166.137 |
%
|
13,83
|
13,53
|
14,025
|
13,95
|
| 25/10/2024 |
217.513 |
%
|
13,45
|
12,91
|
13,43
|
13,32
|
| 24/10/2024 |
227.539 |
%
|
13,20
|
12,70
|
13,325
|
13,12
|
| 23/10/2024 |
677.520 |
%
|
13,21
|
13,06
|
13,35
|
13,02
|
| 22/10/2024 |
239.607 |
%
|
13,12
|
12,84
|
13,18
|
13,15
|
| 21/10/2024 |
206.435 |
%
|
13,12
|
12,84
|
13,18
|
13,15
|
| 18/10/2024 |
361.520 |
%
|
14,43
|
13,08
|
14,43
|
13,25
|
| 17/10/2024 |
359.718 |
%
|
14,43
|
13,08
|
14,43
|
13,24
|
| 16/10/2024 |
188.497 |
%
|
14,40
|
14,18
|
14,65
|
14,35
|
| 15/10/2024 |
186.759 |
%
|
14,50
|
14,18
|
14,65
|
14,35
|
| 14/10/2024 |
199.443 |
%
|
14,73
|
14,0358
|
14,89
|
14,25
|
| 11/10/2024 |
906.726 |
%
|
13,66
|
13,58
|
15,015
|
14,71
|
| 10/10/2024 |
158.478 |
%
|
13,63
|
13,455
|
13,68
|
13,60
|
| 09/10/2024 |
202.825 |
%
|
13,63
|
13,60
|
13,92
|
13,61
|
| 08/10/2024 |
198.073 |
%
|
13,61
|
13,60
|
13,92
|
13,61
|
| 07/10/2024 |
143.099 |
%
|
14,14
|
13,44
|
13,985
|
13,70
|
| 04/10/2024 |
149.920 |
%
|
14,14
|
13,25
|
14,0999
|
13,34
|
| 03/10/2024 |
144.256 |
%
|
14,14
|
13,25
|
14,0999
|
13,34
|
| 02/10/2024 |
292.209 |
%
|
14,14
|
13,8428
|
14,35
|
14,31
|
| 01/10/2024 |
289.751 |
%
|
14,04
|
13,8428
|
14,35
|
14,31
|
| 30/09/2024 |
554.351 |
%
|
13,98
|
13,7409
|
14,20
|
14,02
|
| 27/09/2024 |
302.772 |
%
|
13,98
|
13,80
|
14,39
|
13,80
|
| 26/09/2024 |
299.722 |
%
|
14,10
|
13,80
|
14,39
|
13,83
|
| 25/09/2024 |
426.903 |
%
|
14,10
|
14,05
|
14,46
|
14,37
|
| 24/09/2024 |
244.455 |
%
|
14,10
|
13,82
|
14,26
|
14,30
|
